Banestes S.A - Banco do Estado do Espírito Santo (BVMF:BEES4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock8.66
+0.04 (0.46%)
At close: May 22, 2026
BVMF:BEES4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.87 | 8.88 | 8.62 | 8.66 | 8.66 | 0.46% | 3,400 |
| May 21, 2026 | 8.66 | 8.69 | 8.62 | 8.62 | 8.62 | -0.12% | 1,500 |
| May 20, 2026 | 8.66 | 8.66 | 8.59 | 8.63 | 8.63 | 0.23% | 1,700 |
| May 19, 2026 | 8.69 | 8.77 | 8.60 | 8.61 | 8.61 | -0.81% | 4,600 |
| May 18, 2026 | 8.81 | 8.81 | 8.59 | 8.68 | 8.68 | -0.91% | 3,400 |
| May 15, 2026 | 8.84 | 8.84 | 8.65 | 8.76 | 8.76 | -0.68% | 4,700 |
| May 14, 2026 | 8.85 | 8.91 | 8.82 | 8.82 | 8.82 | - | 4,900 |
| May 13, 2026 | 8.89 | 8.89 | 8.74 | 8.82 | 8.82 | -0.79% | 6,100 |
| May 12, 2026 | 8.94 | 8.94 | 8.89 | 8.89 | 8.89 | -1.00% | 2,800 |
| May 11, 2026 | 9.00 | 9.00 | 8.94 | 8.98 | 8.98 | -0.22% | 3,000 |
| May 8, 2026 | 9.01 | 9.01 | 8.91 | 9.00 | 9.00 | 0.22% | 1,700 |
| May 7, 2026 | 9.01 | 9.01 | 8.91 | 8.98 | 8.98 | -0.22% | 3,500 |
| May 6, 2026 | 9.00 | 9.00 | 8.96 | 9.00 | 9.00 | - | 2,200 |
| May 5, 2026 | 9.07 | 9.07 | 8.92 | 9.00 | 9.00 | 0.26% | 3,400 |
| May 4, 2026 | 8.96 | 9.10 | 8.96 | 9.00 | 8.98 | 0.45% | 4,900 |
| Apr 30, 2026 | 8.92 | 9.05 | 8.92 | 8.96 | 8.94 | 0.45% | 7,800 |
| Apr 29, 2026 | 9.06 | 9.14 | 8.89 | 8.92 | 8.90 | -0.89% | 5,500 |
| Apr 28, 2026 | 9.38 | 9.38 | 9.00 | 9.00 | 8.98 | -2.28% | 5,500 |
| Apr 27, 2026 | 9.30 | 9.31 | 9.21 | 9.21 | 9.19 | -0.11% | 14,000 |
| Apr 24, 2026 | 9.23 | 9.30 | 9.22 | 9.22 | 9.20 | -0.11% | 1,200 |
| Apr 23, 2026 | 9.25 | 9.25 | 9.20 | 9.23 | 9.21 | 0.33% | 2,000 |
| Apr 22, 2026 | 9.23 | 9.30 | 9.20 | 9.20 | 9.18 | -0.22% | 4,900 |
| Apr 20, 2026 | 9.24 | 9.25 | 9.19 | 9.22 | 9.20 | -0.75% | 2,100 |
| Apr 17, 2026 | 9.29 | 9.29 | 9.19 | 9.29 | 9.27 | - | 7,800 |
| Apr 16, 2026 | 9.23 | 9.30 | 9.14 | 9.29 | 9.27 | 0.76% | 6,600 |
| Apr 15, 2026 | 9.30 | 9.30 | 9.12 | 9.22 | 9.20 | 1.43% | 1,400 |
| Apr 14, 2026 | 9.21 | 9.21 | 8.94 | 9.09 | 9.07 | -0.33% | 4,400 |
| Apr 13, 2026 | 9.01 | 9.12 | 8.90 | 9.12 | 9.10 | 1.22% | 5,700 |
| Apr 10, 2026 | 8.81 | 9.01 | 8.78 | 9.01 | 8.99 | 2.74% | 5,000 |
| Apr 9, 2026 | 8.85 | 8.85 | 8.68 | 8.77 | 8.75 | -0.34% | 6,600 |
| Apr 8, 2026 | 8.85 | 8.92 | 8.80 | 8.80 | 8.78 | 0.34% | 3,600 |
| Apr 7, 2026 | 8.85 | 8.85 | 8.77 | 8.77 | 8.75 | -0.90% | 2,300 |
| Apr 6, 2026 | 8.88 | 8.92 | 8.82 | 8.85 | 8.83 | -0.45% | 4,300 |
| Apr 2, 2026 | 8.83 | 9.08 | 8.83 | 8.89 | 8.87 | 0.84% | 4,000 |
| Apr 1, 2026 | 8.75 | 8.90 | 8.75 | 8.84 | 8.79 | -0.79% | 3,800 |
| Mar 31, 2026 | 8.84 | 8.91 | 8.72 | 8.91 | 8.86 | 0.79% | 3,800 |
| Mar 30, 2026 | 8.97 | 8.97 | 8.84 | 8.84 | 8.79 | 1.14% | 3,800 |
| Mar 27, 2026 | 8.70 | 8.92 | 8.53 | 8.74 | 8.69 | 0.48% | 6,600 |
| Mar 26, 2026 | 8.79 | 8.98 | 8.72 | 8.76 | 8.65 | -1.02% | 6,500 |
| Mar 25, 2026 | 8.75 | 8.95 | 8.75 | 8.85 | 8.74 | 0.80% | 2,400 |
| Mar 24, 2026 | 8.66 | 8.78 | 8.63 | 8.78 | 8.67 | 1.39% | 7,400 |
| Mar 23, 2026 | 8.66 | 8.86 | 8.65 | 8.66 | 8.55 | 0.46% | 4,000 |
| Mar 20, 2026 | 8.65 | 8.66 | 8.60 | 8.62 | 8.51 | -0.35% | 1,800 |
| Mar 19, 2026 | 8.63 | 8.65 | 8.62 | 8.65 | 8.54 | -0.23% | 2,100 |
| Mar 18, 2026 | 8.64 | 8.73 | 8.64 | 8.67 | 8.56 | -0.23% | 1,100 |
| Mar 17, 2026 | 8.62 | 8.75 | 8.62 | 8.69 | 8.58 | -0.11% | 3,700 |
| Mar 16, 2026 | 8.78 | 8.78 | 8.70 | 8.70 | 8.59 | -0.80% | 2,200 |
| Mar 13, 2026 | 8.59 | 8.77 | 8.52 | 8.77 | 8.66 | 2.10% | 3,400 |
| Mar 12, 2026 | 8.68 | 8.72 | 8.55 | 8.59 | 8.48 | -1.04% | 3,700 |
| Mar 11, 2026 | 8.78 | 8.89 | 8.58 | 8.68 | 8.57 | -0.91% | 12,600 |